Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.159 | 2.170 | 2.106 | 2.159 | 543,241 | +0.02(+0.87%) |
Jul 29, 2010 | 2.138 | 2.170 | 2.093 | 2.141 | 615,719 | +0.02(+0.88%) |
Jul 28, 2010 | 2.122 | 2.218 | 2.117 | 2.122 | 4,029 | -0.07(-3.05%) |
Jul 27, 2010 | 2.186 | 2.194 | 2.127 | 2.188 | 859,266 | +0.03(+1.48%) |
Jul 26, 2010 | 2.087 | 2.172 | 2.077 | 2.157 | 870,351 | +0.06(+3.06%) |
Jul 23, 2010 | 2.021 | 2.135 | 2.007 | 2.093 | 1,157,159 | +0.06(+3.02%) |
Jul 22, 2010 | 1.965 | 2.037 | 1.930 | 2.031 | 3,657,479 | +0.10(+4.96%) |
Jul 21, 2010 | 2.002 | 2.015 | 1.911 | 1.935 | 672,324 | -0.05(-2.29%) |
Jul 20, 2010 | 1.885 | 1.986 | 1.877 | 1.981 | 456,538 | +0.06(+3.34%) |
Jul 19, 2010 | 1.917 | 1.935 | 1.858 | 1.917 | 535,858 | +0.00(+0.00%) |
Jul 16, 2010 | 1.917 | 1.981 | 1.914 | 1.917 | 853,841 | -0.09(-4.26%) |
Jul 15, 2010 | 1.999 | 2.018 | 1.949 | 2.002 | 509,365 | -0.02(-0.79%) |
Jul 14, 2010 | 2.018 | 2.037 | 1.981 | 2.018 | 712,791 | -0.02(-0.79%) |
Jul 13, 2010 | 2.034 | 2.045 | 1.991 | 2.034 | 9,847 | +0.06(+3.25%) |
Jul 12, 2010 | 1.962 | 1.977 | 1.914 | 1.970 | 355,827 | -0.00(-0.14%) |
Jul 09, 2010 | 1.973 | 1.978 | 1.890 | 1.973 | 408,853 | +0.06(+3.21%) |
Jul 08, 2010 | 1.911 | 1.914 | 1.853 | 1.911 | 2,993 | +0.04(+2.28%) |
Jul 07, 2010 | 1.799 | 1.873 | 1.797 | 1.869 | 579,877 | +0.07(+4.01%) |
Jul 06, 2010 | 1.797 | 1.917 | 1.789 | 1.797 | 5,034 | -0.07(-3.71%) |
Jul 02, 2010 | 1.866 | 1.938 | 1.842 | 1.866 | 922,687 | -0.04(-2.10%) |
Jul 01, 2010 | 2.002 | 2.002 | 1.855 | 1.906 | 1,622,802 | -0.10(-4.92%) |
Jun 30, 2010 | 2.005 | 2.114 | 1.994 | 2.005 | 10,901 | -0.02(-1.05%) |
Jun 29, 2010 | 2.087 | 2.098 | 2.002 | 2.026 | 1,062,008 | -0.10(-4.76%) |
Jun 25, 2010 | 2.127 | 2.162 | 2.087 | 2.127 | 4,223,300 | +0.01(+0.63%) |
Jun 24, 2010 | 2.114 | 2.141 | 2.082 | 2.114 | 450 | +0.01(+0.63%) |
Jun 23, 2010 | 2.074 | 2.111 | 2.042 | 2.101 | 1,042,283 | +0.02(+0.90%) |
Jun 22, 2010 | 2.082 | 2.178 | 2.074 | 2.082 | 2,213 | -0.09(-3.94%) |
Jun 21, 2010 | 2.183 | 2.204 | 2.146 | 2.167 | 680,101 | +0.01(+0.25%) |
Jun 18, 2010 | 2.162 | 2.190 | 2.119 | 2.162 | 1,270,618 | +0.00(+0.00%) |
Jun 17, 2010 | 2.162 | 2.172 | 2.098 | 2.162 | 871,150 | +0.01(+0.37%) |
Jun 16, 2010 | 2.154 | 2.188 | 2.133 | 2.154 | 1,455,417 | -0.03(-1.34%) |
Jun 15, 2010 | 2.183 | 2.199 | 2.103 | 2.183 | 3,848 | +0.06(+2.89%) |
Jun 14, 2010 | 2.125 | 2.199 | 2.114 | 2.122 | 958,408 | -0.00(-0.13%) |
Jun 11, 2010 | 2.045 | 2.130 | 2.045 | 2.125 | 620,637 | +0.06(+2.97%) |
Jun 10, 2010 | 2.063 | 2.069 | 1.978 | 2.063 | 3,575 | +0.09(+4.59%) |
Jun 09, 2010 | 2.037 | 2.047 | 1.938 | 1.973 | 842,444 | -0.04(-1.86%) |
Jun 08, 2010 | 1.999 | 2.021 | 1.919 | 2.010 | 1,088,572 | +0.04(+1.89%) |
Jun 07, 2010 | 2.050 | 2.074 | 1.973 | 1.973 | 1,175,099 | -0.06(-2.89%) |
Jun 04, 2010 | 2.031 | 2.103 | 2.005 | 2.031 | 1,106,061 | -0.06(-3.05%) |
Jun 03, 2010 | 2.095 | 2.106 | 2.013 | 2.095 | 686,643 | +0.09(+4.24%) |
Jun 02, 2010 | 2.010 | 2.013 | 1.933 | 2.010 | 398,709 | +0.08(+4.14%) |
Jun 01, 2010 | 1.930 | 2.037 | 1.927 | 1.930 | 3,121 | -0.09(-4.23%) |
May 28, 2010 | 2.015 | 2.053 | 1.941 | 2.015 | 853,800 | -0.02(-1.18%) |
May 27, 2010 | 2.002 | 2.055 | 1.989 | 2.039 | 498,066 | +0.07(+3.80%) |
May 26, 2010 | 1.965 | 1.999 | 1.917 | 1.965 | 3,132 | +0.08(+4.10%) |
May 25, 2010 | 1.903 | 1.914 | 1.837 | 1.887 | 1,875 | -0.10(-5.09%) |
May 24, 2010 | 2.034 | 2.063 | 1.951 | 1.989 | 759,102 | -0.05(-2.48%) |
May 21, 2010 | 1.989 | 2.114 | 1.981 | 2.039 | 1,013,660 | +0.01(+0.66%) |
May 20, 2010 | 1.989 | 2.066 | 1.967 | 2.026 | 1,364,632 | -0.10(-4.88%) |
May 19, 2010 | 2.133 | 2.204 | 2.066 | 2.130 | 1,174,480 | +0.00(+0.13%) |
May 18, 2010 | 2.228 | 2.239 | 2.111 | 2.127 | 2,055,785 | -0.09(-4.09%) |
May 17, 2010 | 2.167 | 2.226 | 2.146 | 2.218 | 1,541,569 | +0.07(+3.23%) |
May 14, 2010 | 2.149 | 2.157 | 2.090 | 2.149 | 1,126,176 | -0.02(-0.86%) |
May 13, 2010 | 2.149 | 2.199 | 2.130 | 2.167 | 524,428 | +0.01(+0.37%) |
May 12, 2010 | 2.087 | 2.159 | 2.077 | 2.159 | 541,140 | +0.07(+3.45%) |
May 11, 2010 | 2.101 | 2.119 | 2.077 | 2.087 | 464,521 | -0.01(-0.25%) |
May 10, 2010 | 2.087 | 2.095 | 2.058 | 2.093 | 871,083 | +0.09(+4.67%) |
May 07, 2010 | 2.023 | 2.066 | 1.933 | 1.999 | 1,865,021 | -0.05(-2.34%) |
May 06, 2010 | 2.050 | 2.114 | 1.850 | 2.047 | 1,947,508 | -0.09(-4.01%) |
May 05, 2010 | 2.119 | 2.150 | 2.053 | 2.133 | 1,838,900 | -0.03(-1.59%) |
May 04, 2010 | 2.154 | 2.170 | 2.119 | 2.167 | 2,506,659 | -0.09(-4.01%) |